Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

17.09 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 13.61 13.76 13.51 13.67 16,574,055 +0.24(+1.82%)
Oct 30, 2019 13.21 13.43 13.03 13.42 14,611,423 +0.22(+1.67%)
Oct 29, 2019 13.03 13.28 12.93 13.20 10,805,803 +0.04(+0.30%)
Oct 28, 2019 13.38 13.41 13.10 13.16 13,252,050 -0.38(-2.79%)
Oct 25, 2019 13.82 13.88 13.41 13.54 12,459,894 +0.02(+0.17%)
Oct 24, 2019 13.09 13.56 13.05 13.52 18,710,564 +0.47(+3.62%)
Oct 23, 2019 13.22 13.30 12.99 13.04 13,525,830 -0.02(-0.18%)
Oct 22, 2019 13.31 13.37 12.93 13.07 15,896,298 -0.18(-1.37%)
Oct 21, 2019 13.52 13.60 13.19 13.25 11,257,324 -0.28(-2.09%)
Oct 18, 2019 13.62 13.69 13.39 13.53 10,535,825 +0.08(+0.58%)
Oct 17, 2019 13.25 13.66 13.23 13.45 13,199,298 +0.12(+0.89%)
Oct 16, 2019 13.20 13.34 13.03 13.34 13,071,586 +0.22(+1.68%)
Oct 15, 2019 13.38 13.45 13.07 13.12 22,652,378 -0.35(-2.57%)
Oct 14, 2019 13.38 13.62 13.38 13.46 9,363,073 +0.08(+0.59%)
Oct 11, 2019 13.96 13.97 13.34 13.38 24,883,332 -0.72(-5.08%)
Oct 10, 2019 14.07 14.13 13.78 14.10 18,644,144 +0.03(+0.22%)
Oct 09, 2019 14.12 14.21 13.95 14.07 10,324,490 -0.15(-1.05%)
Oct 08, 2019 14.12 14.34 14.04 14.22 13,694,563 +0.35(+2.50%)
Oct 07, 2019 13.88 14.06 13.78 13.87 10,343,530 -0.10(-0.73%)
Oct 04, 2019 13.57 13.99 13.54 13.97 14,623,916 +0.39(+2.84%)
Oct 03, 2019 13.70 14.12 13.54 13.59 18,947,268 -0.09(-0.63%)
Oct 02, 2019 13.71 13.87 13.51 13.67 23,576,316 +0.12(+0.87%)
Oct 01, 2019 13.51 13.85 13.41 13.56 24,818,966 -0.09(-0.63%)
Sep 30, 2019 13.62 13.82 13.38 13.64 19,054,736 -0.31(-2.26%)
Sep 27, 2019 13.97 14.08 13.82 13.96 16,823,124 -0.29(-2.04%)
Sep 26, 2019 14.40 14.47 14.21 14.25 11,249,266 -0.06(-0.44%)
Sep 25, 2019 14.72 14.77 14.16 14.31 17,034,792 -0.50(-3.35%)
Sep 24, 2019 14.55 14.84 14.42 14.81 20,177,802 +0.17(+1.13%)
Sep 23, 2019 14.60 14.71 14.50 14.64 17,837,642 +0.13(+0.92%)
Sep 20, 2019 14.44 14.54 14.07 14.51 25,014,550 +0.10(+0.71%)
Sep 19, 2019 14.04 14.45 14.04 14.41 22,433,114 +0.52(+3.74%)
Sep 18, 2019 14.15 14.22 13.54 13.89 21,912,560 -0.30(-2.11%)
Sep 17, 2019 13.64 14.30 13.60 14.19 29,092,616 +0.72(+5.38%)
Sep 16, 2019 13.66 13.74 13.40 13.46 25,538,010 -0.10(-0.75%)
Sep 13, 2019 13.66 13.71 13.41 13.56 29,317,442 +0.08(+0.58%)
Sep 12, 2019 14.10 14.26 13.46 13.49 27,481,438 -0.17(-1.21%)
Sep 11, 2019 13.55 13.91 13.52 13.65 20,813,148 +0.07(+0.52%)
Sep 10, 2019 13.53 13.84 13.33 13.58 22,839,614 -0.13(-0.92%)
Sep 09, 2019 14.10 14.12 13.52 13.71 25,919,166 -0.36(-2.57%)
Sep 06, 2019 14.48 14.70 14.06 14.07 32,981,138 -0.42(-2.88%)
Sep 05, 2019 15.26 15.33 14.23 14.49 37,021,416 -1.16(-7.40%)
Sep 04, 2019 15.26 15.66 15.17 15.64 16,016,640 +0.35(+2.32%)
Sep 03, 2019 15.43 15.49 15.23 15.29 25,056,490 +0.03(+0.21%)
Aug 30, 2019 15.02 15.35 14.99 15.26 17,672,170 +0.08(+0.52%)
Aug 29, 2019 15.63 15.63 15.10 15.18 26,834,386 -0.45(-2.86%)
Aug 28, 2019 15.49 15.73 15.34 15.62 23,598,610 +0.13(+0.86%)
Aug 27, 2019 15.15 15.55 15.15 15.49 24,372,548 +0.42(+2.75%)
Aug 26, 2019 15.08 15.26 14.91 15.08 17,509,232 +0.08(+0.52%)
Aug 23, 2019 14.76 15.08 14.68 15.00 23,319,234 +0.31(+2.13%)
Aug 22, 2019 14.54 14.72 14.50 14.68 12,860,671 +0.08(+0.54%)
Aug 21, 2019 14.53 14.71 14.43 14.61 13,191,315 -0.04(-0.27%)
Aug 20, 2019 14.26 14.67 14.25 14.64 17,658,604 +0.46(+3.26%)
Aug 19, 2019 14.13 14.43 14.01 14.18 29,936,526 -0.23(-1.58%)
Aug 16, 2019 14.25 14.43 14.12 14.41 22,224,358 +0.00(+0.00%)
Aug 15, 2019 14.21 14.41 14.10 14.41 17,314,802 +0.16(+1.16%)
Aug 14, 2019 14.34 14.42 14.14 14.25 24,252,482 +0.05(+0.39%)
Aug 13, 2019 14.37 14.42 13.70 14.19 31,753,604 +0.11(+0.78%)
Aug 12, 2019 14.51 14.62 14.01 14.08 21,367,624 -0.13(-0.94%)
Aug 09, 2019 14.20 14.39 14.14 14.21 17,056,402 -0.01(-0.05%)
Aug 08, 2019 13.88 14.31 13.76 14.22 23,510,856 +0.08(+0.55%)
Aug 07, 2019 14.08 14.45 14.07 14.14 31,565,936 +0.38(+2.73%)
Aug 06, 2019 13.67 14.03 13.59 13.77 18,864,880 -0.02(-0.11%)
Aug 05, 2019 13.70 14.06 13.67 13.78 32,956,790 +0.53(+4.02%)
Aug 02, 2019 13.21 13.56 13.20 13.25 17,039,300 -0.03(-0.24%)
Aug 01, 2019 12.42 13.40 12.40 13.28 31,728,844 +0.54(+4.24%)
Jul 31, 2019 13.32 13.35 12.51 12.74 42,954,976 -0.63(-4.69%)
Jul 30, 2019 13.50 13.56 13.30 13.37 18,624,616 -0.12(-0.87%)
Jul 29, 2019 13.45 13.49 13.30 13.49 16,141,018 +0.12(+0.88%)
Jul 26, 2019 13.38 13.49 13.31 13.37 14,493,098 +0.02(+0.12%)
Jul 25, 2019 13.55 13.63 13.24 13.35 20,062,858 -0.24(-1.79%)
Jul 24, 2019 13.63 13.71 13.55 13.59 14,233,324 +0.05(+0.35%)
Jul 23, 2019 13.44 13.69 13.37 13.55 19,504,134 -0.04(-0.29%)
Jul 22, 2019 13.46 13.63 13.40 13.59 18,055,300 +0.10(+0.75%)
Jul 19, 2019 13.38 13.70 13.34 13.49 31,266,558 -0.01(-0.06%)
Jul 18, 2019 13.07 13.59 12.91 13.49 30,055,362 +0.40(+3.05%)
Jul 17, 2019 12.70 13.12 12.65 13.09 22,872,080 +0.47(+3.72%)
Jul 16, 2019 12.69 12.85 12.50 12.62 14,997,427 -0.18(-1.41%)
Jul 15, 2019 12.98 13.07 12.72 12.80 14,449,050 -0.13(-1.03%)
Jul 12, 2019 12.91 12.98 12.76 12.94 14,595,834 +0.09(+0.73%)
Jul 11, 2019 12.91 13.07 12.79 12.84 20,204,206 -0.10(-0.79%)
Jul 10, 2019 12.75 12.98 12.58 12.94 23,766,438 +0.37(+2.93%)
Jul 09, 2019 12.33 12.62 12.29 12.58 15,258,280 +0.15(+1.20%)
Jul 08, 2019 12.44 12.51 12.26 12.43 14,886,442 +0.05(+0.38%)
Jul 05, 2019 12.15 12.43 11.93 12.38 19,880,566 -0.06(-0.50%)
Jul 03, 2019 12.35 12.44 12.16 12.44 13,200,153 +0.23(+1.86%)
Jul 02, 2019 11.85 12.33 11.82 12.22 25,887,070 +0.47(+4.00%)
Jul 01, 2019 11.91 11.99 11.64 11.75 27,382,620 -0.61(-4.95%)
Jun 28, 2019 12.37 12.42 12.15 12.36 14,447,538 +0.05(+0.45%)
Jun 27, 2019 12.22 12.34 12.03 12.30 26,247,140 -0.13(-1.01%)
Jun 26, 2019 11.95 12.53 11.93 12.43 26,007,862 -0.12(-0.94%)
Jun 25, 2019 12.77 12.89 12.32 12.54 37,079,384 -0.18(-1.42%)
Jun 24, 2019 12.32 12.75 12.28 12.72 35,976,324 +0.50(+4.10%)
Jun 21, 2019 11.99 12.31 11.90 12.22 34,443,856 +0.23(+1.96%)
Jun 20, 2019 11.70 12.21 11.69 11.99 40,324,832 +0.64(+5.66%)
Jun 19, 2019 11.06 11.39 10.95 11.35 28,698,696 +0.09(+0.77%)
Jun 18, 2019 11.21 11.31 11.02 11.26 25,169,866 +0.17(+1.55%)
Jun 17, 2019 10.88 11.11 10.82 11.09 16,525,612 +0.20(+1.80%)
Jun 14, 2019 10.98 11.02 10.77 10.89 18,970,998 +0.03(+0.29%)
Jun 13, 2019 10.76 10.88 10.63 10.86 15,048,430 +0.10(+0.95%)
Jun 12, 2019 10.68 10.81 10.66 10.76 21,312,010 +0.14(+1.33%)
Jun 11, 2019 10.48 10.70 10.45 10.62 13,111,437 +0.08(+0.74%)
Jun 10, 2019 10.38 10.56 10.34 10.54 11,598,953 -0.07(-0.66%)
Jun 07, 2019 10.65 10.73 10.55 10.61 20,953,234 +0.02(+0.22%)
Jun 06, 2019 10.35 10.71 10.29 10.59 26,546,308 +0.22(+2.12%)
Jun 05, 2019 10.54 10.60 10.14 10.37 22,978,486 +0.02(+0.15%)
Jun 04, 2019 10.17 10.37 10.11 10.35 18,857,576 +0.09(+0.92%)
Jun 03, 2019 9.865 10.32 9.849 10.26 32,194,402 +0.52(+5.39%)
May 31, 2019 9.411 9.763 9.395 9.732 23,217,008 +0.49(+5.34%)
May 30, 2019 9.215 9.301 9.136 9.238 11,834,085 +0.11(+1.15%)
May 29, 2019 9.118 9.304 9.118 9.133 13,338,461 +0.01(+0.09%)
May 28, 2019 9.094 9.211 9.055 9.125 12,469,011 -0.16(-1.76%)
May 24, 2019 9.327 9.327 9.133 9.289 13,615,240 -0.01(-0.08%)
May 23, 2019 9.343 9.514 9.296 9.296 16,918,774 +0.02(+0.17%)
May 22, 2019 9.452 9.460 9.187 9.281 16,526,248 -0.15(-1.57%)
May 21, 2019 9.428 9.460 9.265 9.428 14,672,205 -0.05(-0.57%)
May 20, 2019 9.483 9.607 9.444 9.483 8,501,755 -0.02(-0.16%)
May 17, 2019 9.405 9.537 9.335 9.498 14,758,324 +0.03(+0.33%)
May 16, 2019 9.654 9.662 9.413 9.467 17,452,930 -0.25(-2.56%)
May 15, 2019 9.763 9.809 9.638 9.716 14,322,356 +0.03(+0.32%)
May 14, 2019 9.537 9.739 9.475 9.685 15,706,302 +0.12(+1.22%)
May 13, 2019 9.421 9.592 9.343 9.568 19,158,382 +0.24(+2.58%)
May 10, 2019 9.646 9.685 9.327 9.327 18,354,954 -0.29(-2.99%)
May 09, 2019 9.794 9.871 9.607 9.615 13,277,162 -0.16(-1.59%)
May 08, 2019 9.949 10.11 9.669 9.770 19,184,538 -0.12(-1.18%)
May 07, 2019 9.802 9.949 9.732 9.887 16,576,356 +0.05(+0.55%)
May 06, 2019 9.817 9.825 9.732 9.833 8,602,008 +0.05(+0.48%)
May 03, 2019 9.840 9.883 9.712 9.786 14,893,667 +0.06(+0.64%)
May 02, 2019 9.708 9.926 9.642 9.724 18,009,834 -0.06(-0.64%)
May 01, 2019 9.871 9.996 9.599 9.786 28,329,040 -0.10(-1.02%)
Apr 30, 2019 9.840 9.988 9.825 9.887 16,932,154 +0.05(+0.47%)
Apr 29, 2019 10.07 10.09 9.817 9.840 11,644,893 -0.26(-2.62%)
Apr 26, 2019 10.07 10.16 10.03 10.10 8,678,945 +0.12(+1.25%)
Apr 25, 2019 9.988 10.15 9.895 9.980 18,202,928 +0.01(+0.08%)
Apr 24, 2019 9.934 10.10 9.805 9.973 11,272,379 +0.02(+0.16%)
Apr 23, 2019 9.996 10.07 9.910 9.957 12,935,957 -0.12(-1.23%)
Apr 22, 2019 10.32 10.32 10.06 10.08 9,190,354 -0.19(-1.89%)
Apr 18, 2019 10.26 10.47 10.19 10.28 11,365,996 +0.02(+0.15%)
Apr 17, 2019 10.38 10.40 10.18 10.26 16,208,275 -0.07(-0.68%)
Apr 16, 2019 10.50 10.53 10.26 10.33 14,865,263 -0.26(-2.49%)
Apr 15, 2019 10.36 10.63 10.35 10.59 15,987,814 +0.16(+1.57%)
Apr 12, 2019 10.49 10.56 10.38 10.43 15,421,789 -0.02(-0.22%)
Apr 11, 2019 10.46 10.56 10.35 10.45 14,223,065 -0.11(-1.03%)
Apr 10, 2019 10.76 10.85 10.52 10.56 14,041,058 -0.10(-0.95%)
Apr 09, 2019 10.58 10.67 10.52 10.66 12,171,080 +0.16(+1.48%)
Apr 08, 2019 10.66 10.66 10.47 10.51 9,894,489 +0.02(+0.22%)
Apr 05, 2019 10.52 10.54 10.42 10.49 9,075,069 -0.05(-0.52%)
Apr 04, 2019 10.24 10.55 10.15 10.54 12,745,267 +0.20(+1.95%)
Apr 03, 2019 10.54 10.54 10.30 10.34 15,017,531 -0.12(-1.19%)
Apr 02, 2019 10.42 10.54 10.40 10.46 18,548,814 +0.02(+0.15%)
Apr 01, 2019 10.66 10.70 10.34 10.45 21,343,446 -0.21(-1.97%)
Mar 29, 2019 10.94 10.94 10.65 10.66 14,406,715 -0.13(-1.22%)
Mar 28, 2019 10.84 10.96 10.67 10.79 20,478,840 -0.29(-2.60%)
Mar 27, 2019 11.29 11.30 11.04 11.08 16,046,313 -0.19(-1.72%)
Mar 26, 2019 10.95 11.29 10.90 11.27 27,108,816 +0.18(+1.61%)
Mar 25, 2019 10.69 11.12 10.64 11.09 37,058,968 +0.47(+4.39%)
Mar 22, 2019 10.28 10.65 10.24 10.63 28,715,524 +0.30(+2.94%)
Mar 21, 2019 10.21 10.34 10.10 10.32 21,910,236 +0.13(+1.30%)
Mar 20, 2019 9.941 10.28 9.825 10.19 20,345,736 +0.21(+2.10%)
Mar 19, 2019 10.15 10.17 9.949 9.980 12,680,996 -0.09(-0.85%)
Mar 18, 2019 10.10 10.27 10.03 10.07 14,595,946 -0.04(-0.38%)
Mar 15, 2019 10.28 10.30 10.08 10.10 33,398,630 -0.09(-0.84%)
Mar 14, 2019 10.14 10.21 10.04 10.19 13,392,531 -0.19(-1.80%)
Mar 13, 2019 10.39 10.42 10.26 10.38 17,546,738 +0.09(+0.91%)
Mar 12, 2019 10.24 10.31 10.16 10.28 17,429,144 +0.04(+0.38%)
Mar 11, 2019 10.31 10.49 10.11 10.24 33,077,218 +0.19(+1.93%)
Mar 08, 2019 9.996 10.10 9.856 10.05 22,853,570 +0.23(+2.38%)
Mar 07, 2019 9.599 9.840 9.592 9.817 16,408,715 +0.18(+1.85%)
Mar 06, 2019 9.856 9.856 9.607 9.638 17,117,312 -0.23(-2.36%)
Mar 05, 2019 9.646 9.879 9.638 9.871 14,108,483 +0.15(+1.52%)
Mar 04, 2019 9.537 9.755 9.467 9.724 16,782,116 +0.16(+1.62%)
Mar 01, 2019 9.669 9.829 9.502 9.568 18,406,544 -0.26(-2.61%)
Feb 28, 2019 9.732 9.837 9.669 9.825 13,415,518 +0.11(+1.12%)
Feb 27, 2019 9.833 9.833 9.568 9.716 26,526,426 -0.07(-0.71%)
Feb 26, 2019 9.778 9.825 9.498 9.786 30,276,248 -0.02(-0.16%)
Feb 25, 2019 10.16 10.20 9.770 9.802 32,049,036 -0.33(-3.30%)
Feb 22, 2019 10.30 10.35 10.04 10.14 24,901,600 -0.22(-2.10%)
Feb 21, 2019 10.60 10.60 10.27 10.35 26,675,886 -0.34(-3.20%)
Feb 20, 2019 10.63 10.91 10.59 10.70 36,966,744 +0.16(+1.55%)
Feb 19, 2019 10.17 10.64 10.13 10.53 29,341,602 +0.47(+4.63%)
Feb 15, 2019 9.988 10.10 9.871 10.07 15,921,735 +0.03(+0.31%)
Feb 14, 2019 9.949 10.15 9.887 10.03 18,460,542 +0.07(+0.70%)
Feb 13, 2019 10.10 10.24 9.817 9.965 29,830,732 -0.43(-4.11%)
Feb 12, 2019 10.56 10.66 10.36 10.39 15,450,242 -0.05(-0.45%)
Feb 11, 2019 10.50 10.58 10.44 10.44 12,348,911 -0.15(-1.40%)
Feb 08, 2019 10.42 10.67 10.42 10.59 18,409,760 +0.22(+2.10%)
Feb 07, 2019 10.24 10.44 10.24 10.37 16,624,078 +0.08(+0.76%)
Feb 06, 2019 10.22 10.41 10.22 10.29 13,611,386 -0.09(-0.90%)
Feb 05, 2019 10.39 10.42 10.20 10.38 11,220,075 +0.01(+0.08%)
Feb 04, 2019 10.14 10.40 10.12 10.38 14,547,071 +0.08(+0.75%)
Feb 01, 2019 10.38 10.42 10.11 10.30 16,184,831 -0.11(-1.05%)
Jan 31, 2019 10.24 10.42 10.14 10.41 24,552,204 +0.26(+2.61%)
Jan 30, 2019 10.02 10.33 9.918 10.14 23,145,026 +0.09(+0.93%)
Jan 29, 2019 9.708 10.10 9.669 10.05 24,121,360 +0.46(+4.78%)
Jan 28, 2019 9.631 9.763 9.561 9.592 16,485,649 +0.07(+0.73%)
Jan 25, 2019 9.358 9.553 9.358 9.522 17,324,056 +0.31(+3.38%)
Jan 24, 2019 9.118 9.250 9.102 9.211 15,071,494 +0.06(+0.68%)
Jan 23, 2019 9.141 9.234 9.001 9.149 12,488,870 -0.01(-0.08%)
Jan 22, 2019 9.281 9.312 8.954 9.156 19,325,774 -0.01(-0.08%)
Jan 18, 2019 9.149 9.265 9.055 9.164 17,711,172 -0.09(-0.92%)
Jan 17, 2019 9.219 9.320 9.149 9.250 10,709,641 +0.04(+0.42%)
Jan 16, 2019 9.172 9.273 9.094 9.211 13,744,884 -0.01(-0.08%)
Jan 15, 2019 9.522 9.584 9.141 9.219 19,732,928 -0.34(-3.58%)
Jan 14, 2019 9.778 9.817 9.529 9.561 21,239,384 -0.11(-1.13%)
Jan 11, 2019 9.669 9.856 9.599 9.669 18,526,706 +0.06(+0.65%)
Jan 10, 2019 9.700 9.739 9.561 9.607 16,048,628 -0.07(-0.72%)
Jan 09, 2019 9.685 9.794 9.584 9.677 19,589,398 +0.09(+0.89%)
Jan 08, 2019 9.926 9.957 9.475 9.592 34,419,860 -0.45(-4.49%)
Jan 07, 2019 10.31 10.33 10.02 10.04 15,798,596 -0.13(-1.30%)
Jan 04, 2019 10.02 10.24 9.840 10.17 22,115,486 +0.07(+0.69%)
Jan 03, 2019 10.34 10.37 9.957 10.10 24,606,424 -0.08(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.